78,300€
4,05%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 75,62 | 79,41 | 75,54 | 78,54 | 4,37% | 89,00 |
| 17.06.2026 | 77,41 | 79,62 | 75,14 | 75,25 | -2,13% | 205,00 |
| 16.06.2026 | 77,50 | 78,28 | 76,46 | 76,89 | -0,77% | 150,00 |
| 15.06.2026 | 78,70 | 79,61 | 77,29 | 77,49 | -1,67% | 468,00 |
| 12.06.2026 | 80,01 | 81,68 | 77,51 | 78,81 | -2,37% | 811,00 |
| 11.06.2026 | 78,25 | 81,01 | 77,62 | 80,72 | 4,03% | 165,00 |
| 10.06.2026 | 80,07 | 80,07 | 77,52 | 77,59 | -3,41% | 99,00 |
| 09.06.2026 | 77,99 | 81,46 | 77,58 | 80,33 | 1,59% | 523,00 |
| 08.06.2026 | 78,20 | 79,23 | 77,19 | 79,07 | 0,66% | 91,00 |
| 05.06.2026 | 79,06 | 79,59 | 77,64 | 78,55 | 0,26% | 1.391,00 |
| 04.06.2026 | 77,07 | 79,52 | 77,05 | 78,35 | 1,53% | 70,00 |
| 03.06.2026 | 78,12 | 78,28 | 76,54 | 77,17 | -1,00% | 117,00 |
| 02.06.2026 | 77,13 | 78,04 | 76,31 | 77,95 | 0,54% | 259,00 |
| 01.06.2026 | 77,13 | 80,28 | 76,68 | 77,53 | 0,69% | 935,00 |
| 29.05.2026 | 77,13 | 78,36 | 76,95 | 77,00 | -0,01% | 157,00 |
| 28.05.2026 | 78,58 | 78,78 | 76,55 | 77,01 | -0,88% | 175,00 |
| 27.05.2026 | 76,83 | 80,51 | 76,48 | 77,69 | 0,99% | 25,00 |
| 26.05.2026 | 77,14 | 77,78 | 76,19 | 76,93 | -1,21% | 41,00 |
| 25.05.2026 | 76,93 | 78,26 | 76,89 | 77,87 | 1,37% | 182,00 |
| 22.05.2026 | 76,56 | 77,12 | 75,37 | 76,82 | 0,54% | 1.463,00 |
| 21.05.2026 | 74,46 | 76,50 | 73,26 | 76,41 | 2,04% | 10,00 |
| 20.05.2026 | 71,92 | 75,06 | 71,43 | 74,88 | 4,62% | 747,00 |
| 19.05.2026 | 72,06 | 72,56 | 70,02 | 71,57 | -0,58% | 16,00 |
| 18.05.2026 | 70,87 | 73,27 | 70,67 | 71,99 | 1,17% | 964,00 |
| 15.05.2026 | 73,03 | 73,60 | 70,91 | 71,16 | -2,08% | 8,00 |
| 14.05.2026 | 72,80 | 73,50 | 72,50 | 72,67 | -0,15% | 35,00 |
| 13.05.2026 | 73,15 | 73,53 | 72,14 | 72,78 | -0,40% | 62,00 |
| 12.05.2026 | 74,05 | 74,53 | 72,47 | 73,07 | -1,72% | 1.625,00 |
| 11.05.2026 | 75,01 | 75,40 | 73,71 | 74,35 | -0,31% | 3,00 |
| 08.05.2026 | 74,82 | 75,43 | 73,99 | 74,58 | -0,21% | 109,00 |
| 07.05.2026 | 77,16 | 77,65 | 74,17 | 74,74 | -2,80% | 10,00 |
| 06.05.2026 | 73,79 | 77,44 | 73,52 | 76,89 | 3,63% | 20,00 |
| 05.05.2026 | 72,57 | 74,79 | 72,14 | 74,20 | 2,57% | 37,00 |
| 04.05.2026 | 75,93 | 76,34 | 72,11 | 72,34 | -6,03% | 114,00 |
| 30.04.2026 | 75,56 | 77,12 | 75,44 | 76,98 | 1,52% | 72,00 |
| 29.04.2026 | 79,08 | 79,40 | 75,57 | 75,83 | -3,81% | 128,00 |
| 28.04.2026 | 79,67 | 80,67 | 78,75 | 78,83 | -1,22% | 1,00 |
| 27.04.2026 | 80,05 | 80,68 | 79,37 | 79,80 | -0,49% | 40,00 |
| 24.04.2026 | 80,54 | 81,52 | 79,73 | 80,19 | -0,22% | 50,00 |
| 23.04.2026 | 80,09 | 81,43 | 80,01 | 80,37 | -0,32% | 31,00 |
| 22.04.2026 | 81,63 | 81,78 | 80,05 | 80,63 | -0,35% | 200,00 |
| 21.04.2026 | 80,03 | 83,13 | 79,99 | 80,91 | 1,67% | 256,00 |
| 20.04.2026 | 78,40 | 79,63 | 77,78 | 79,58 | 1,49% | 14,00 |
| 17.04.2026 | 75,56 | 80,52 | 75,12 | 78,41 | 3,68% | 264,00 |
| 16.04.2026 | 75,07 | 76,49 | 74,72 | 75,63 | 0,85% | 31,00 |
| 15.04.2026 | 75,32 | 75,80 | 74,31 | 74,99 | -0,77% | 227,00 |
| 14.04.2026 | 76,36 | 76,98 | 75,43 | 75,57 | -0,92% | 127,00 |
| 13.04.2026 | 75,38 | 76,48 | 74,45 | 76,27 | 0,87% | 234,00 |
| 10.04.2026 | 75,99 | 77,04 | 73,99 | 75,61 | -0,33% | 110,00 |
| 09.04.2026 | 75,93 | 77,03 | 74,48 | 75,86 | -0,55% | 60,00 |
| 08.04.2026 | 76,50 | 78,12 | 75,31 | 76,28 | 3,25% | 145,00 |
| 07.04.2026 | 75,43 | 75,82 | 73,09 | 73,88 | -1,20% | 313,00 |
| 02.04.2026 | 73,20 | 75,33 | 72,01 | 74,78 | 0,66% | 1.530,00 |
| 01.04.2026 | 75,44 | 76,05 | 73,60 | 74,29 | -1,12% | 271,00 |
| 31.03.2026 | 74,80 | 77,74 | 73,26 | 75,13 | 1,47% | 553,00 |
| 30.03.2026 | 78,55 | 80,06 | 73,97 | 74,05 | -5,27% | 770,00 |
| 27.03.2026 | 79,21 | 79,51 | 78,03 | 78,17 | -0,92% | 105,00 |
| 26.03.2026 | 79,54 | 80,78 | 78,66 | 78,89 | -0,97% | 43,00 |
| 25.03.2026 | 80,65 | 80,94 | 77,53 | 79,67 | -0,31% | 90,00 |
| 24.03.2026 | 80,45 | 80,51 | 79,04 | 79,91 | -1,14% | 192,00 |
| 23.03.2026 | 77,68 | 81,53 | 77,45 | 80,83 | 3,90% | - |
| 20.03.2026 | 80,97 | 81,18 | 77,75 | 77,80 | -3,70% | 87,00 |
| 19.03.2026 | 82,73 | 82,80 | 79,78 | 80,78 | -2,06% | 53,00 |
| 18.03.2026 | 84,57 | 84,92 | 82,43 | 82,48 | -1,77% | 146,00 |
| 17.03.2026 | 83,24 | 84,69 | 83,07 | 83,97 | 1,32% | - |
| 16.03.2026 | 83,74 | 83,88 | 82,11 | 82,87 | -0,24% | 29,00 |
| 13.03.2026 | 79,81 | 84,32 | 79,34 | 83,07 | 5,43% | 1.346,00 |
| 12.03.2026 | 82,34 | 83,36 | 78,45 | 78,80 | -5,52% | 88,00 |
| 11.03.2026 | 85,12 | 85,72 | 83,25 | 83,40 | -2,40% | 151,00 |
| 10.03.2026 | 85,79 | 86,55 | 83,92 | 85,45 | 0,41% | 247,00 |
| 09.03.2026 | 86,24 | 86,98 | 83,32 | 85,10 | -2,52% | 264,00 |
| 06.03.2026 | 89,99 | 90,46 | 86,33 | 87,30 | -2,91% | 466,00 |
| 05.03.2026 | 91,96 | 92,05 | 89,47 | 89,92 | -2,28% | 305,00 |
| 04.03.2026 | 92,95 | 93,97 | 91,18 | 92,02 | -1,85% | 63,00 |
| 03.03.2026 | 93,98 | 94,40 | 91,08 | 93,75 | -1,42% | 104,00 |
| 02.03.2026 | 96,23 | 96,58 | 93,60 | 95,11 | -1,64% | 354,00 |
| 27.02.2026 | 94,40 | 97,24 | 94,11 | 96,69 | 1,89% | 31,00 |
| 26.02.2026 | 93,48 | 95,08 | 93,06 | 94,90 | 1,24% | - |
| 25.02.2026 | 98,60 | 99,84 | 92,49 | 93,74 | -5,06% | 157,00 |
| 24.02.2026 | 98,81 | 100,16 | 97,95 | 98,73 | 0,43% | - |
| 23.02.2026 | 97,85 | 98,87 | 95,88 | 98,31 | -0,50% | 289,00 |
| 20.02.2026 | 98,93 | 100,24 | 97,68 | 98,81 | -0,42% | 51,00 |
| 19.02.2026 | 102,87 | 103,13 | 98,18 | 99,22 | -3,67% | 125,00 |
| 18.02.2026 | 102,68 | 104,20 | 102,32 | 103,00 | 0,44% | 43,00 |
| 17.02.2026 | 102,97 | 104,65 | 100,52 | 102,55 | -0,72% | - |
| 16.02.2026 | 103,19 | 104,04 | 103,13 | 103,29 | 0,24% | 3,00 |
| 13.02.2026 | 101,68 | 104,65 | 101,40 | 103,04 | 0,39% | 16,00 |
| 12.02.2026 | 102,28 | 104,24 | 101,32 | 102,64 | 1,21% | 167,00 |
| 11.02.2026 | 100,41 | 101,69 | 99,38 | 101,41 | 0,62% | 1.487,00 |
| 10.02.2026 | 95,78 | 100,82 | 95,77 | 100,79 | 5,26% | - |
| 09.02.2026 | 96,32 | 96,83 | 94,31 | 95,75 | -0,65% | 74,00 |
| 06.02.2026 | 97,71 | 99,48 | 94,59 | 96,38 | -1,71% | 273,00 |
| 05.02.2026 | 97,71 | 99,11 | 97,02 | 98,06 | -0,48% | 1,00 |
| 04.02.2026 | 95,08 | 100,04 | 94,44 | 98,53 | 3,50% | 230,00 |
| 03.02.2026 | 92,19 | 98,73 | 91,86 | 95,19 | 3,08% | - |
| 02.02.2026 | 91,44 | 92,87 | 91,07 | 92,35 | -0,39% | 1,00 |
| 30.01.2026 | 92,62 | 93,19 | 90,64 | 92,72 | -0,33% | 71,00 |
| 29.01.2026 | 92,29 | 95,04 | 91,98 | 93,03 | 0,00% | - |
| 28.01.2026 | 91,81 | 95,24 | 91,47 | 93,03 | 1,83% | 1.069,00 |
| 27.01.2026 | 93,04 | 93,65 | 91,14 | 91,35 | -2,14% | 21,00 |